| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 540.00 | 0.00 | 0.01 | 108.8% | 0 | 205 |
| – | – | – | – | – | 550.00 | 0.00 | 0.01 | 105.9% | 0 | 92 |
| – | – | – | – | – | 560.00 | 0.00 | 0.02 | 102.0% | 3 | 637 |
| – | – | – | – | – | 570.00 | 0.00 | 0.02 | 99.0% | 0 | 97 |
| 1 | 0 | 1.5% | 349.45 | 358.30 | 580.00 | 0.00 | 0.02 | 95.1% | 0 | 656 |
| – | – | – | – | – | 590.00 | 0.00 | 0.04 | 92.2% | 9 | 1,496 |
| – | – | – | – | – | 600.00 | 0.00 | 0.06 | 89.3% | 0 | 603 |
| – | – | – | – | – | 610.00 | 0.00 | 0.01 | 86.4% | 40 | 1,353 |
| 1 | 0 | 118.6% | 310.55 | 318.30 | 620.00 | 0.00 | 0.01 | 82.5% | 0 | 765 |
| – | – | – | – | – | 630.00 | 0.00 | 0.01 | 79.5% | 2 | 1,220 |
| – | – | – | – | – | 640.00 | 0.00 | 0.02 | 76.6% | 16 | 688 |
| 1 | 0 | 99.0% | 279.75 | 288.80 | 650.00 | 0.00 | 0.03 | 73.7% | 0 | 929 |
| – | – | – | – | – | 660.00 | 0.00 | 0.01 | 70.8% | 0 | 964 |
| – | – | – | – | – | 670.00 | 0.00 | 0.01 | 67.8% | 35 | 538 |
| – | – | – | – | – | 680.00 | 0.00 | 0.01 | 64.9% | 46 | 818 |
| – | – | – | – | – | 690.00 | 0.00 | 0.19 | 62.0% | 0 | 998 |
| – | – | – | – | – | 700.00 | 0.00 | 0.01 | 60.0% | 60 | 754 |
| – | – | – | – | – | 710.00 | 0.00 | 0.02 | 57.1% | 42 | 996 |
| – | – | – | – | – | 720.00 | 0.00 | 0.03 | 54.2% | 88 | 589 |
| – | – | – | – | – | 725.00 | 0.00 | 0.01 | 53.2% | 6 | 213 |
| – | – | – | – | – | 730.00 | 0.00 | 0.02 | 51.2% | 12 | 547 |
| – | – | – | – | – | 735.00 | 0.00 | 0.53 | 50.3% | 112 | 626 |
| – | – | – | – | – | 740.00 | 0.00 | 0.32 | 48.3% | 71 | 958 |
| – | – | – | – | – | 745.00 | 0.00 | 0.53 | 47.3% | 4 | 633 |
| – | – | – | – | – | 750.00 | 0.00 | 0.36 | 46.4% | 33 | 1,261 |
| – | – | – | – | – | 760.00 | 0.00 | 0.53 | 43.4% | 1 | 533 |
| – | – | – | – | – | 770.00 | 0.00 | 0.08 | 40.5% | 0 | 650 |
| – | – | – | – | – | 780.00 | 0.00 | 0.51 | 38.6% | 45 | 255 |
| – | – | – | – | – | 785.00 | 0.00 | 0.53 | 37.6% | 0 | 912 |
| – | – | – | – | – | 790.00 | 0.00 | 0.53 | 35.6% | 0 | 347 |
| – | – | – | – | – | 795.00 | 0.00 | 0.53 | 34.7% | 0 | 183 |
| – | – | – | – | – | 800.00 | 0.00 | 0.53 | 33.7% | 0 | 802 |
| – | – | – | – | – | 805.00 | 0.00 | 0.53 | 31.7% | 0 | 306 |
| – | – | – | – | – | 810.00 | 0.03 | 0.15 | 38.6% | 4 | 332 |
| – | – | – | – | – | 815.00 | 0.07 | 0.14 | 37.6% | 304 | 267 |
| – | – | – | – | – | 820.00 | 0.05 | 0.19 | 36.6% | 144 | 204 |
| – | – | – | – | – | 825.00 | 0.05 | 0.17 | 34.7% | 8 | 116 |
| 1 | 0 | 47.3% | 102.60 | 107.95 | 830.00 | 0.05 | 0.21 | 33.7% | 41 | 160 |
| 2 | 0 | 46.4% | 97.60 | 103.20 | 835.00 | 0.00 | 0.53 | 24.9% | 0 | 81 |
| 10 | 0 | 44.4% | 92.65 | 98.30 | 840.00 | 0.03 | 0.16 | 29.8% | 37 | 72 |
| – | – | – | – | – | 845.00 | 0.06 | 0.27 | 29.8% | 16 | 536 |
| 10 | 0 | 41.5% | 82.65 | 88.70 | 850.00 | 0.00 | 0.40 | 21.0% | 5 | 194 |
| 3 | 0 | 39.5% | 77.70 | 83.75 | 855.00 | 0.00 | 0.78 | 20.0% | 0 | 263 |
| 1 | 0 | 37.6% | 72.70 | 78.55 | 860.00 | 0.01 | 0.67 | 27.8% | 53 | 84 |
| 6 | 0 | 35.6% | 67.75 | 73.80 | 865.00 | 0.00 | 0.50 | 17.1% | 2 | 149 |
| 10 | 0 | 34.7% | 62.80 | 68.90 | 870.00 | 0.10 | 0.51 | 24.9% | 6 | 94 |
| 7 | 0 | 32.7% | 57.90 | 63.95 | 875.00 | 0.22 | 0.48 | 23.0% | 33 | 155 |
| 7 | 0 | 30.8% | 53.00 | 59.10 | 880.00 | 0.25 | 0.78 | 23.0% | 79 | 358 |
| 10 | 0 | 29.8% | 48.20 | 54.30 | 885.00 | 0.30 | 1.09 | 23.0% | 82 | 188 |
| 16 | 0 | 27.8% | 43.45 | 49.60 | 890.00 | 0.46 | 1.31 | 22.0% | 85 | 166 |
| – | – | – | – | – | 895.00 | 0.85 | 1.45 | 21.0% | 177 | 162 |
| 60 | 62 | 26.9% | 34.95 | 40.00 | 900.00 | 1.63 | 2.05 | 22.0% | 460 | 341 |
| 2 | 15 | 24.9% | 30.05 | 35.60 | 905.00 | 1.78 | 2.75 | 21.0% | 266 | 170 |
| 65 | 37 | 24.9% | 26.00 | 32.10 | 910.00 | 3.05 | 4.00 | 22.0% | 238 | 273 |
| 28 | 5 | 22.0% | 21.35 | 26.85 | 915.00 | 4.05 | 5.10 | 22.0% | 148 | 199 |
| 40 | 42 | 23.0% | 18.80 | 23.35 | 920.00 | 5.65 | 6.35 | 22.0% | 338 | 558 |
| 57 | 9 | 23.9% | 16.80 | 19.40 | 925.00 | 7.35 | 8.20 | 22.0% | 146 | 239 |
| 0 | 26 | 23.0% | 14.60 | 17.65 | 927.50 | 8.20 | 10.05 | 22.0% | 8 | 8 |
| 43 | 53 | 23.0% | 13.45 | 16.20 | 930.00 | 9.40 | 11.00 | 22.0% | 242 | 378 |
| 0 | 6 | 23.0% | 12.45 | 14.40 | 932.50 | 9.90 | 12.50 | 22.0% | 18 | 12 |
| 41 | 99 | 21.0% | 10.85 | 12.00 | 935.00 | 11.00 | 13.75 | 22.0% | 64 | 132 |
| 24 | 58 | 21.0% | 9.50 | 11.00 | 937.50 | 11.55 | 15.05 | 21.0% | 104 | 85 |
| 107 | 164 | 22.0% | 8.15 | 10.75 | 940.00 | 12.90 | 16.30 | 21.0% | 124 | 321 |
| 304 | 38 | 22.0% | 7.20 | 9.70 | 942.50 | 14.30 | 18.30 | 21.0% | 21 | 15 |
| 90 | 49 | 22.0% | 6.55 | 8.25 | 945.00 | 15.10 | 19.20 | 20.0% | 33 | 98 |
| 18 | 28 | 22.0% | 5.55 | 7.95 | 947.50 | 17.20 | 21.55 | 21.0% | 13 | 13 |
| 113 | 157 | 22.0% | 5.20 | 6.95 | 950.00 | 19.95 | 23.10 | 22.0% | 191 | 114 |
| 26 | 11 | 22.0% | 4.25 | 6.20 | 952.50 | 20.70 | 24.90 | 21.0% | 2 | 36 |
| 135 | 61 | 22.0% | 3.85 | 5.35 | 955.00 | 22.95 | 27.75 | 22.0% | 8 | 75 |
| 19 | 31 | 22.0% | 3.15 | 4.95 | 957.50 | 23.55 | 29.40 | 20.0% | 2 | 29 |
| 190 | 91 | 22.0% | 2.90 | 4.40 | 960.00 | 25.85 | 30.70 | 19.0% | 18 | 263 |
| 24 | 21 | 22.0% | 2.22 | 3.90 | 962.50 | 27.95 | 33.30 | 20.0% | 1 | 15 |
| 62 | 51 | 22.0% | 2.17 | 3.00 | 965.00 | 29.85 | 35.10 | 19.0% | 6 | 37 |
| 62 | 15 | 22.0% | 1.82 | 2.47 | 967.50 | 31.95 | 38.00 | 20.0% | 7 | 16 |
| 132 | 109 | 23.0% | 1.70 | 2.52 | 970.00 | 33.10 | 40.20 | 18.1% | 1 | 91 |
| 35 | 9 | 23.0% | 1.39 | 2.44 | 972.50 | 36.45 | 41.75 | 19.0% | 0 | 17 |
| 83 | 96 | 23.0% | 1.31 | 1.95 | 975.00 | 38.25 | 44.95 | 20.0% | 10 | 171 |
| 182 | 83 | 23.9% | 0.99 | 1.76 | 980.00 | 43.20 | 49.20 | 19.0% | 0 | 77 |
| 79 | 46 | 23.0% | 0.50 | 1.08 | 985.00 | 47.60 | 53.70 | 1.5% | 2 | 18 |
| 157 | 96 | 23.0% | 0.40 | 0.70 | 990.00 | 53.55 | 58.55 | 21.0% | 0 | 18 |
| 124 | 50 | 23.9% | 0.25 | 0.75 | 995.00 | – | – | – | – | – |
| 524 | 252 | 24.9% | 0.35 | 0.50 | 1000.00 | 62.65 | 68.50 | 1.5% | 0 | 4 |
| 316 | 98 | 25.9% | 0.21 | 0.65 | 1005.00 | 67.60 | 73.50 | 1.5% | 16 | 11 |
| 267 | 29 | 26.9% | 0.10 | 0.59 | 1010.00 | 72.45 | 78.50 | 1.5% | 1 | 2 |
| 110 | 46 | 19.0% | 0.00 | 0.39 | 1015.00 | – | – | – | – | – |
| 300 | 82 | 26.9% | 0.09 | 0.29 | 1020.00 | – | – | – | – | – |
| 128 | 4 | 21.0% | 0.00 | 1.13 | 1025.00 | 87.45 | 93.50 | 1.5% | 2 | 2 |
| 120 | 4 | 29.8% | 0.05 | 0.34 | 1030.00 | – | – | – | – | – |
| 25 | 1 | 30.8% | 0.05 | 0.29 | 1035.00 | – | – | – | – | – |
| 150 | 226 | 31.7% | 0.10 | 0.22 | 1040.00 | – | – | – | – | – |
| 386 | 0 | 24.9% | 0.00 | 0.39 | 1045.00 | – | – | – | – | – |
| 95 | 11 | 25.9% | 0.00 | 0.29 | 1050.00 | – | – | – | – | – |
| 93 | 0 | 26.9% | 0.00 | 6.60 | 1055.00 | 117.45 | 123.50 | 1.5% | 1 | 0 |
| 53 | 1 | 26.9% | 0.00 | 1.52 | 1060.00 | – | – | – | – | – |
| 104 | 1 | 27.8% | 0.00 | 2.03 | 1065.00 | – | – | – | – | – |
| 58 | 0 | 28.8% | 0.00 | 0.98 | 1070.00 | – | – | – | – | – |
| 29 | 0 | 29.8% | 0.00 | 0.91 | 1075.00 | – | – | – | – | – |
| 169 | 114 | 37.6% | 0.04 | 0.13 | 1080.00 | – | – | – | – | – |
| 140 | 0 | 31.7% | 0.00 | 1.45 | 1085.00 | – | – | – | – | – |
| 74 | 0 | 32.7% | 0.00 | 0.59 | 1090.00 | – | – | – | – | – |
| 21 | 0 | 33.7% | 0.00 | 0.89 | 1095.00 | – | – | – | – | – |
| 501 | 139 | 34.7% | 0.00 | 0.14 | 1100.00 | – | – | – | – | – |
| 65 | 10 | 38.6% | 0.01 | 0.05 | 1105.00 | – | – | – | – | – |
| 192 | 470 | 36.6% | 0.00 | 0.38 | 1110.00 | – | – | – | – | – |
| 184 | 0 | 37.6% | 0.00 | 0.54 | 1115.00 | – | – | – | – | – |
| 230 | 1 | 38.6% | 0.00 | 0.37 | 1120.00 | – | – | – | – | – |
| 31 | 0 | 38.6% | 0.00 | 0.51 | 1125.00 | – | – | – | – | – |
| 138 | 16 | 47.3% | 0.01 | 0.14 | 1130.00 | – | – | – | – | – |
| 509 | 288 | 40.5% | 0.00 | 0.26 | 1135.00 | – | – | – | – | – |
| 711 | 20 | 41.5% | 0.00 | 0.19 | 1140.00 | – | – | – | – | – |
| 741 | 0 | 42.5% | 0.00 | 0.10 | 1145.00 | – | – | – | – | – |
| 393 | 1 | 43.4% | 0.00 | 0.77 | 1150.00 | – | – | – | – | – |
| 543 | 140 | 44.4% | 0.00 | 0.21 | 1160.00 | – | – | – | – | – |
| 1,126 | 22 | 46.4% | 0.00 | 0.02 | 1170.00 | – | – | – | – | – |
| 909 | 0 | 48.3% | 0.00 | 0.12 | 1180.00 | – | – | – | – | – |
| 492 | 0 | 49.3% | 0.00 | 0.20 | 1190.00 | – | – | – | – | – |
| 779 | 0 | 51.2% | 0.00 | 0.06 | 1200.00 | – | – | – | – | – |
| 312 | 475 | 53.2% | 0.00 | 0.02 | 1210.00 | – | – | – | – | – |
| 563 | 69 | 54.2% | 0.00 | 0.05 | 1220.00 | 282.45 | 288.50 | 1.5% | 9 | 0 |
| 516 | 410 | 56.1% | 0.00 | 0.23 | 1230.00 | – | – | – | – | – |
| 482 | 388 | 57.1% | 0.00 | 0.04 | 1240.00 | – | – | – | – | – |
| 691 | 196 | 59.0% | 0.00 | 0.10 | 1250.00 | – | – | – | – | – |
| 758 | 22 | 60.0% | 0.00 | 0.02 | 1260.00 | – | – | – | – | – |
| 504 | 5 | 62.0% | 0.00 | 0.15 | 1270.00 | – | – | – | – | – |
| 750 | 6 | 62.9% | 0.00 | 0.40 | 1280.00 | – | – | – | – | – |
| 2 | 0 | 64.9% | 0.00 | 0.08 | 1290.00 | – | – | – | – | – |
| 179 | 4 | 65.9% | 0.00 | 0.21 | 1300.00 | – | – | – | – | – |
Source: Alpha Vantage options chain EOD (incl. greeks / IV / open interest). Contracts with low liquidity, far expirations (>180 days), and deep out-of-the-money strikes (±50%) are filtered out. P/C ratios are aggregated across the full chain.